Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-07-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $2.19 | 416,568 |
| 2026-09-03 | — | — | — | $2.24 | 215,589 |
| 2026-09-02 | — | — | — | $2.23 | 142,758 |
| 2026-09-01 | — | — | — | $2.27 | 139,203 |
| 2026-08-31 | — | — | — | $2.24 | 200,506 |
| 2026-08-28 | — | — | — | $2.29 | 173,265 |
| 2026-08-27 | $2.28 | $29.09 | 3,830,400 | $2.29 | 241,540 |
| 2026-08-26 | $2.31 | $29.03 | 4,658,800 | $2.34 | 233,648 |
| 2026-08-25 | $2.35 | $29.53 | 4,535,600 | $2.33 | 161,935 |
| 2026-08-24 | $2.32 | $29.16 | 4,530,800 | $2.34 | 149,514 |
| 2026-08-21 | $2.33 | $29.28 | 5,974,600 | $2.31 | 236,705 |
| 2026-08-20 | $2.28 | $28.65 | 4,834,000 | $2.26 | 302,926 |
| 2026-08-19 | $2.25 | $28.28 | 3,953,300 | $2.27 | 358,627 |
| 2026-08-18 | $2.25 | $28.28 | 2,068,800 | $2.22 | 258,185 |
| 2026-08-17 | $2.21 | $27.77 | 3,473,500 | $2.30 | 240,283 |
| 2026-08-14 | $2.30 | $28.91 | 2,606,600 | $2.36 | 114,400 |
| 2026-08-13 | $2.35 | $29.53 | 4,415,400 | $2.30 | 324,361 |
| 2026-08-12 | $2.29 | $28.78 | 1,833,500 | $2.30 | 124,336 |
| 2026-08-11 | $2.28 | $28.65 | 2,027,400 | $2.30 | 134,555 |
| 2026-08-10 | $2.29 | $28.78 | 3,108,800 | $2.28 | 212,763 |
| 2026-08-07 | $2.33 | $29.28 | 6,442,500 | $2.22 | 214,791 |
| 2026-08-06 | $2.21 | $27.77 | 2,665,000 | $2.17 | 221,052 |
| 2026-08-05 | $2.17 | $27.27 | 4,295,800 | $2.25 | 289,671 |
| 2026-08-04 | $2.26 | $28.40 | 6,305,200 | $2.22 | 329,937 |
| 2026-08-03 | $2.21 | $27.77 | 8,704,700 | $2.14 | 238,052 |
| 2026-07-31 | $2.13 | $26.77 | 3,226,400 | $2.16 | 149,031 |
| 2026-07-30 | $2.15 | $27.02 | 2,801,000 | $2.17 | 38,389 |
| 2026-07-29 | $2.16 | $27.15 | 4,215,800 | $2.20 | 139,371 |
| 2026-07-28 | $2.23 | $27.59 | 3,843,100 | $2.24 | 188,017 |
| 2026-07-27 | $2.23 | $27.59 | 6,329,300 | $2.15 | 417,526 |
| 2026-07-24 | $2.12 | $26.23 | 3,696,100 | $2.12 | 225,286 |
| 2026-07-23 | $2.11 | $26.10 | 4,223,200 | $2.13 | 138,607 |
| 2026-07-22 | $2.13 | $26.35 | 5,835,000 | $2.16 | 147,624 |
| 2026-07-21 | $2.15 | $26.60 | 6,582,000 | $2.23 | 240,096 |
| 2026-07-20 | $2.23 | $27.59 | 3,857,800 | $2.25 | 178,107 |
| 2026-07-17 | $2.25 | $27.83 | 3,119,200 | — | — |
| 2026-07-16 | $2.33 | $28.82 | 6,449,400 | — | — |
| 2026-07-15 | $2.27 | $28.08 | 5,541,900 | — | — |
| 2026-07-14 | $2.27 | $28.08 | 4,183,800 | — | — |
| 2026-07-13 | $2.25 | $27.83 | 4,300,700 | — | — |
| 2026-07-10 | $2.26 | $27.96 | 3,575,700 | — | — |
| 2026-07-09 | $2.21 | $27.34 | 3,815,100 | — | — |
| 2026-07-08 | $2.22 | $27.46 | 4,357,300 | — | — |
| 2026-07-07 | $2.20 | $27.21 | 5,509,900 | — | — |
| 2026-07-06 | $2.20 | $27.21 | 4,894,600 | — | — |
| 2026-07-02 | $2.24 | $27.71 | 7,104,300 | — | — |
| 2026-07-01 | $2.32 | $28.70 | 4,576,200 | — | — |
| 2026-06-30 | $2.31 | $28.58 | 3,835,400 | — | — |
| 2026-06-29 | $2.32 | $28.70 | 4,082,000 | — | — |
| 2026-06-26 | $2.31 | $28.58 | 6,610,600 | — | — |
| 2026-06-25 | $2.27 | $27.65 | 6,707,000 | — | — |
| 2026-06-24 | $2.22 | $27.04 | 8,129,900 | — | — |
| 2026-06-23 | $2.27 | $27.65 | 8,316,500 | — | — |
| 2026-06-22 | $2.25 | $27.40 | 8,079,600 | — | — |
| 2026-06-18 | $2.21 | $26.92 | 7,210,900 | — | — |
| 2026-06-17 | $2.20 | $26.80 | 5,699,700 | — | — |
| 2026-06-16 | $2.25 | $27.40 | 5,732,600 | — | — |
| 2026-06-15 | $2.31 | $28.13 | 6,152,700 | — | — |
| 2026-06-12 | $2.31 | $28.13 | 4,970,100 | — | — |
| 2026-06-11 | $2.28 | $27.77 | 5,354,200 | — | — |
| 2026-06-10 | $2.24 | $27.28 | 3,793,700 | — | — |
| 2026-06-09 | $2.21 | $26.92 | 3,205,800 | — | — |
| 2026-06-08 | $2.24 | $27.28 | 4,449,700 | — | — |
| 2026-06-05 | $2.23 | $27.16 | 4,879,400 | — | — |
| 2026-06-04 | $2.28 | $27.77 | 4,234,600 | — | — |
| 2026-06-03 | $2.26 | $27.53 | 6,633,800 | — | — |
| 2026-06-02 | $2.42 | $29.47 | 3,611,800 | — | — |
| 2026-06-01 | $2.46 | $29.96 | 5,555,400 | — | — |
| 2026-05-29 | $2.41 | $29.35 | 4,124,100 | — | — |
| 2026-05-28 | $2.37 | $28.87 | 3,998,900 | — | — |
| 2026-05-27 | $2.34 | $28.50 | 4,878,800 | — | — |
| 2026-05-26 | $2.32 | $27.83 | 9,290,100 | — | — |
| 2026-05-22 | $2.28 | $27.35 | 5,250,900 | — | — |
| 2026-05-21 | $2.26 | $27.11 | 5,452,500 | — | — |
| 2026-05-20 | $2.20 | $26.39 | 6,994,300 | — | — |
| 2026-05-19 | $2.15 | $25.79 | 6,099,400 | — | — |
| 2026-05-18 | $2.19 | $26.27 | 5,115,300 | — | — |
| 2026-05-15 | $2.18 | $26.15 | 6,214,400 | — | — |
| 2026-05-14 | $2.18 | $26.15 | 6,572,000 | — | — |
| 2026-05-13 | $2.25 | $26.99 | 7,946,000 | — | — |
| 2026-05-12 | $2.35 | $28.19 | 12,051,400 | — | — |
| 2026-05-11 | $2.41 | $28.91 | 7,486,500 | — | — |
| 2026-05-08 | $2.47 | $29.63 | 19,276,400 | — | — |
| 2026-05-07 | $2.75 | $32.99 | 3,975,100 | — | — |
| 2026-05-06 | $2.78 | $33.35 | 3,390,900 | — | — |
| 2026-05-05 | $2.75 | $32.99 | 3,767,400 | — | — |
| 2026-05-04 | $2.72 | $32.63 | 4,410,500 | — | — |
| 2026-05-01 | $2.81 | $33.71 | 6,476,100 | — | — |
| 2026-04-30 | $2.71 | $32.51 | 4,484,400 | — | — |
| 2026-04-29 | $2.69 | $32.27 | 6,770,300 | — | — |
| 2026-04-28 | $2.73 | $32.75 | 5,547,800 | — | — |
| 2026-04-27 | $2.75 | $32.45 | 5,160,300 | — | — |
| 2026-04-24 | $2.73 | $32.21 | 4,895,800 | — | — |
| 2026-04-23 | $2.71 | $31.98 | 4,766,100 | — | — |
| 2026-04-22 | $2.75 | $32.45 | 4,361,700 | — | — |
| 2026-04-21 | $2.71 | $31.98 | 5,610,100 | — | — |
| 2026-04-20 | $2.77 | $32.68 | 9,654,800 | — | — |
| 2026-04-17 | $2.81 | $33.16 | 6,675,900 | — | — |
| 2026-04-16 | $2.81 | $33.16 | 5,420,500 | — | — |
| 2026-04-15 | $2.82 | $33.27 | 3,714,600 | — | — |
| 2026-04-14 | $2.73 | $32.21 | 3,530,600 | — | — |
| 2026-04-13 | $2.65 | $31.27 | 3,536,300 | — | — |
| 2026-04-10 | $2.62 | $30.91 | 2,492,500 | — | — |
| 2026-04-09 | $2.62 | $30.91 | 2,245,500 | — | — |
| 2026-04-08 | $2.64 | $31.15 | 3,536,600 | — | — |
| 2026-04-07 | $2.58 | $30.44 | 3,072,600 | — | — |
| 2026-04-06 | $2.64 | $31.15 | 4,394,700 | — | — |
| 2026-04-02 | $2.61 | $30.80 | 3,985,200 | — | — |
| 2026-04-01 | $2.62 | $30.91 | 5,107,600 | — | — |
| 2026-03-31 | $2.61 | $30.80 | 7,131,400 | — | — |
| 2026-03-30 | $2.51 | $29.62 | 4,194,700 | — | — |
| 2026-03-27 | $2.49 | $29.38 | 5,164,500 | — | — |
| 2026-03-26 | $2.55 | $29.56 | 5,220,500 | — | — |
| 2026-03-25 | $2.60 | $30.14 | 4,067,000 | — | — |
| 2026-03-24 | $2.54 | $29.44 | 4,478,200 | — | — |
| 2026-03-23 | $2.57 | $29.79 | 3,844,600 | — | — |
| 2026-03-20 | $2.50 | $28.98 | 8,577,800 | — | — |
| 2026-03-19 | $2.59 | $30.02 | 4,115,800 | — | — |
| 2026-03-18 | $2.60 | $30.14 | 2,767,600 | — | — |
| 2026-03-17 | $2.60 | $30.14 | 5,473,700 | — | — |
| 2026-03-16 | $2.52 | $29.21 | 4,970,400 | — | — |
| 2026-03-13 | $2.56 | $29.67 | 4,892,600 | — | — |
| 2026-03-12 | $2.65 | $30.72 | 3,983,800 | — | — |
| 2026-03-11 | $2.66 | $30.83 | 2,557,500 | — | — |
| 2026-03-10 | $2.67 | $30.95 | 2,623,600 | — | — |
| 2026-03-09 | $2.67 | $30.95 | 5,406,200 | — | — |
| 2026-03-06 | $2.73 | $31.64 | 2,697,500 | — | — |
| 2026-03-05 | $2.73 | $31.64 | 3,564,800 | — | — |
| 2026-03-04 | $2.77 | $32.11 | 2,260,100 | — | — |
| 2026-03-03 | $2.74 | $31.76 | 3,449,000 | — | — |
| 2026-03-02 | $2.75 | $31.88 | 3,466,300 | — | — |
| 2026-02-27 | $2.72 | $31.53 | 5,487,100 | — | — |
| 2026-02-26 | $2.74 | $31.76 | 6,220,200 | — | — |
| 2026-02-25 | $2.79 | $32.34 | 3,065,500 | — | — |
| 2026-02-24 | $2.86 | $32.63 | 5,002,100 | — | — |
| 2026-02-23 | $2.83 | $32.29 | 4,294,800 | — | — |
| 2026-02-20 | $2.82 | $32.17 | 7,569,600 | — | — |
| 2026-02-19 | $2.92 | $33.31 | 4,542,300 | — | — |
| 2026-02-18 | $3.04 | $34.68 | 3,950,600 | — | — |
| 2026-02-17 | $3.01 | $34.34 | 4,202,900 | — | — |
| 2026-02-13 | $3.05 | $34.80 | 6,118,500 | — | — |
| 2026-02-12 | $2.89 | $32.97 | 3,343,300 | — | — |
| 2026-02-11 | $2.90 | $33.09 | 7,158,900 | — | — |
| 2026-02-10 | $2.88 | $32.86 | 6,797,500 | — | — |
| 2026-02-09 | $2.61 | $29.78 | 4,101,700 | — | — |
| 2026-02-06 | $2.64 | $30.12 | 3,602,800 | — | — |
| 2026-02-05 | $2.63 | $30.01 | 4,099,700 | — | — |
| 2026-02-04 | $2.76 | $31.49 | 3,047,500 | — | — |
| 2026-02-03 | $2.72 | $31.03 | 4,281,200 | — | — |
| 2026-02-02 | $2.76 | $31.49 | 3,191,600 | — | — |
| 2026-01-30 | $2.77 | $31.60 | 3,296,500 | — | — |
| 2026-01-29 | $2.74 | $31.26 | 4,316,800 | — | — |
| 2026-01-28 | $2.74 | $31.26 | 5,426,100 | — | — |
| 2026-01-27 | $2.87 | $32.23 | 3,780,300 | — | — |
| 2026-01-26 | $2.82 | $31.67 | 5,246,400 | — | — |
| 2026-01-23 | $2.89 | $32.45 | 3,710,900 | — | — |
| 2026-01-22 | $2.86 | $32.12 | 2,599,300 | — | — |
| 2026-01-21 | $2.82 | $31.67 | 4,349,500 | — | — |
| 2026-01-20 | $2.77 | $31.11 | 4,825,300 | — | — |
| 2026-01-16 | $2.86 | $32.12 | 4,456,700 | — | — |
| 2026-01-15 | $2.95 | $33.13 | 3,864,000 | — | — |
| 2026-01-14 | $2.95 | $33.13 | 4,638,200 | — | — |
| 2026-01-13 | $2.80 | $31.44 | 2,857,300 | — | — |
| 2026-01-12 | $2.80 | $31.44 | 3,017,200 | — | — |
| 2026-01-09 | $2.76 | $31.00 | 4,512,800 | — | — |
| 2026-01-08 | $2.75 | $30.88 | 7,298,300 | — | — |
| 2026-01-07 | $2.71 | $30.43 | 4,060,800 | — | — |
| 2026-01-06 | $2.71 | $30.43 | 4,424,600 | — | — |
| 2026-01-05 | $2.73 | $30.66 | 6,130,000 | — | — |
| 2026-01-02 | $2.61 | $29.31 | 3,436,200 | — | — |